Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-08-31
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $11.25 | $14.38 | 0 | — | — |
| 2000-12-28 | $11.25 | $14.38 | 1,100 | — | — |
| 2000-12-27 | $10.88 | $13.90 | 0 | — | — |
| 2000-12-26 | $10.88 | $13.90 | 600 | — | — |
| 2000-12-22 | $10.81 | $13.82 | 100 | — | — |
| 2000-12-21 | $10.63 | $13.58 | 100 | — | — |
| 2000-12-20 | $11.00 | $14.06 | 800 | — | — |
| 2000-12-19 | $11.81 | $15.10 | 0 | — | — |
| 2000-12-18 | $11.81 | $15.10 | 0 | — | — |
| 2000-12-15 | $11.81 | $15.10 | 1,800 | — | — |
| 2000-12-14 | $11.56 | $14.78 | 2,800 | — | — |
| 2000-12-13 | $11.56 | $14.78 | 200 | — | — |
| 2000-12-12 | $11.00 | $14.06 | 0 | — | — |
| 2000-12-11 | $11.00 | $14.06 | 100 | — | — |
| 2000-12-08 | $11.00 | $14.06 | 0 | — | — |
| 2000-12-07 | $11.00 | $14.06 | 0 | — | — |
| 2000-12-06 | $11.00 | $14.06 | 400 | — | — |
| 2000-12-05 | $11.00 | $14.06 | 300 | — | — |
| 2000-12-04 | $10.69 | $13.66 | 0 | — | — |
| 2000-12-01 | $10.69 | $13.66 | 100 | — | — |
| 2000-11-30 | $10.44 | $13.34 | 0 | — | — |
| 2000-11-29 | $10.44 | $13.34 | 0 | — | — |
| 2000-11-28 | $10.44 | $13.34 | 500 | — | — |
| 2000-11-27 | $10.19 | $13.02 | 300 | — | — |
| 2000-11-24 | $10.19 | $13.02 | 0 | — | — |
| 2000-11-22 | $10.19 | $13.02 | 0 | — | — |
| 2000-11-21 | $10.19 | $13.02 | 0 | — | — |
| 2000-11-20 | $10.19 | $13.02 | 4,300 | — | — |
| 2000-11-17 | $10.13 | $12.94 | 500 | — | — |
| 2000-11-16 | $10.00 | $12.78 | 0 | — | — |
| 2000-11-15 | $10.00 | $12.78 | 100 | — | — |
| 2000-11-14 | $9.88 | $12.63 | 1,000 | — | — |
| 2000-11-13 | $9.63 | $12.31 | 1,000 | — | — |
| 2000-11-10 | $9.38 | $11.99 | 1,500 | — | — |
| 2000-11-09 | $9.38 | $11.99 | 3,000 | — | — |
| 2000-11-08 | $9.38 | $11.99 | 2,000 | — | — |
| 2000-11-07 | $9.25 | $11.83 | 400 | — | — |
| 2000-11-06 | $9.75 | $12.47 | 0 | — | — |
| 2000-11-03 | $9.75 | $12.47 | 2,000 | — | — |
| 2000-11-02 | $9.50 | $12.15 | 2,100 | — | — |
| 2000-11-01 | $9.38 | $11.99 | 1,900 | — | — |
| 2000-10-31 | $9.13 | $11.67 | 500 | — | — |
| 2000-10-30 | $9.00 | $11.51 | 500 | — | — |
| 2000-10-27 | $9.00 | $11.51 | 0 | — | — |
| 2000-10-26 | $9.00 | $11.51 | 0 | — | — |
| 2000-10-25 | $9.00 | $11.51 | 1,900 | — | — |
| 2000-10-24 | $9.13 | $11.67 | 700 | — | — |
| 2000-10-23 | $9.38 | $11.99 | 1,000 | — | — |
| 2000-10-20 | $9.25 | $11.83 | 1,200 | — | — |
| 2000-10-19 | $9.25 | $11.83 | 42,600 | — | — |
| 2000-10-18 | $10.13 | $12.94 | 100 | — | — |
| 2000-10-17 | $10.44 | $13.34 | 0 | — | — |
| 2000-10-16 | $10.44 | $13.34 | 16,600 | — | — |
| 2000-10-13 | $10.63 | $13.58 | 1,400 | — | — |
| 2000-10-12 | $9.94 | $12.71 | 0 | — | — |
| 2000-10-11 | $10.00 | $12.75 | 0 | — | — |
| 2000-10-10 | $10.00 | $12.75 | 0 | — | — |
| 2000-10-09 | $10.00 | $12.75 | 0 | — | — |
| 2000-10-06 | $10.00 | $12.75 | 0 | — | — |
| 2000-10-05 | $10.00 | $12.75 | 300 | — | — |
| 2000-10-04 | $9.75 | $12.43 | 0 | — | — |
| 2000-10-03 | $9.75 | $12.43 | 7,000 | — | — |
| 2000-10-02 | $10.38 | $13.23 | 0 | — | — |
| 2000-09-29 | $10.38 | $13.23 | 1,000 | — | — |
| 2000-09-28 | $10.25 | $13.07 | 12,900 | — | — |
| 2000-09-27 | $10.63 | $13.55 | 10,400 | — | — |
| 2000-09-26 | $12.00 | $15.30 | 0 | — | — |
| 2000-09-25 | $12.00 | $15.30 | 0 | — | — |
| 2000-09-22 | $12.00 | $15.30 | 0 | — | — |
| 2000-09-21 | $12.00 | $15.30 | 200 | — | — |
| 2000-09-20 | $12.38 | $15.78 | 200 | — | — |
| 2000-09-19 | $12.94 | $16.50 | 0 | — | — |
| 2000-09-18 | $12.94 | $16.50 | 0 | — | — |
| 2000-09-15 | $12.94 | $16.50 | 0 | — | — |
| 2000-09-14 | $12.94 | $16.50 | 9,300 | — | — |
| 2000-09-13 | $12.81 | $16.34 | 0 | — | — |
| 2000-09-12 | $12.81 | $16.34 | 0 | — | — |
| 2000-09-11 | $12.81 | $16.34 | 0 | — | — |
| 2000-09-08 | $12.81 | $16.34 | 5,000 | — | — |
| 2000-09-07 | $12.81 | $16.34 | 0 | — | — |
| 2000-09-06 | $12.81 | $16.34 | 0 | — | — |
| 2000-09-05 | $12.81 | $16.34 | 0 | — | — |
| 2000-09-01 | $12.81 | $16.34 | 200 | — | — |
| 2000-08-31 | $12.63 | $16.10 | 8,500 | — | — |
| 2000-08-30 | $12.63 | $16.10 | 300 | — | — |
| 2000-08-29 | $12.63 | $16.10 | 100 | — | — |
| 2000-08-28 | $12.69 | $16.18 | 300 | — | — |
| 2000-08-25 | $12.50 | $15.94 | 0 | — | — |
| 2000-08-24 | $12.50 | $15.94 | 0 | — | — |
| 2000-08-23 | $12.50 | $15.94 | 100 | — | — |
| 2000-08-22 | $12.38 | $15.78 | 2,400 | — | — |
| 2000-08-21 | $12.75 | $16.26 | 100 | — | — |
| 2000-08-18 | $12.88 | $16.42 | 0 | — | — |
| 2000-08-17 | $12.88 | $16.42 | 100 | — | — |
| 2000-08-16 | $12.50 | $15.94 | 0 | — | — |
| 2000-08-15 | $12.50 | $15.94 | 100 | — | — |
| 2000-08-14 | $12.63 | $16.10 | 0 | — | — |
| 2000-08-11 | $12.63 | $16.10 | 0 | — | — |
| 2000-08-10 | $12.63 | $16.10 | 0 | — | — |
| 2000-08-09 | $12.63 | $16.10 | 300 | — | — |
| 2000-08-08 | $13.13 | $16.74 | 0 | — | — |
| 2000-08-07 | $13.13 | $16.74 | 200 | — | — |
| 2000-08-04 | $13.63 | $17.38 | 0 | — | — |
| 2000-08-03 | $13.63 | $17.38 | 0 | — | — |
| 2000-08-02 | $13.63 | $17.38 | 0 | — | — |
| 2000-08-01 | $13.63 | $17.38 | 0 | — | — |
| 2000-07-31 | $13.63 | $17.38 | 0 | — | — |
| 2000-07-28 | $13.63 | $17.38 | 100 | — | — |
| 2000-07-27 | $13.63 | $17.38 | 100 | — | — |
| 2000-07-26 | $13.50 | $17.22 | 0 | — | — |
| 2000-07-25 | $13.50 | $17.22 | 0 | — | — |
| 2000-07-24 | $13.50 | $17.22 | 0 | — | — |
| 2000-07-21 | $13.50 | $17.22 | 0 | — | — |
| 2000-07-20 | $13.50 | $17.22 | 1,000 | — | — |
| 2000-07-19 | $13.50 | $17.22 | 0 | — | — |
| 2000-07-18 | $13.50 | $17.22 | 0 | — | — |
| 2000-07-17 | $13.50 | $17.22 | 6,100 | — | — |
| 2000-07-14 | $13.25 | $16.90 | 0 | — | — |
| 2000-07-13 | $13.25 | $16.90 | 0 | — | — |
| 2000-07-12 | $13.25 | $16.90 | 100 | — | — |
| 2000-07-11 | $13.06 | $16.63 | 300 | — | — |
| 2000-07-10 | $13.31 | $16.94 | 0 | — | — |
| 2000-07-07 | $13.31 | $16.94 | 0 | — | — |
| 2000-07-06 | $13.31 | $16.94 | 0 | — | — |
| 2000-07-05 | $13.31 | $16.94 | 0 | — | — |
| 2000-07-03 | $13.31 | $16.94 | 0 | — | — |
| 2000-06-30 | $13.31 | $16.94 | 0 | — | — |
| 2000-06-29 | $13.31 | $16.94 | 1,100 | — | — |
| 2000-06-28 | $12.88 | $16.39 | 0 | — | — |
| 2000-06-27 | $12.88 | $16.39 | 0 | — | — |
| 2000-06-26 | $12.88 | $16.39 | 100 | — | — |
| 2000-06-23 | $13.63 | $17.34 | 0 | — | — |
| 2000-06-22 | $13.63 | $17.34 | 0 | — | — |
| 2000-06-21 | $13.63 | $17.34 | 0 | — | — |
| 2000-06-20 | $13.63 | $17.34 | 0 | — | — |
| 2000-06-19 | $13.63 | $17.34 | 100 | — | — |
| 2000-06-16 | $13.25 | $16.87 | 0 | — | — |
| 2000-06-15 | $13.25 | $16.87 | 1,200 | — | — |
| 2000-06-14 | $14.13 | $17.98 | 0 | — | — |
| 2000-06-13 | $14.13 | $17.98 | 0 | — | — |
| 2000-06-12 | $14.13 | $17.98 | 0 | — | — |
| 2000-06-09 | $14.13 | $17.98 | 0 | — | — |
| 2000-06-08 | $14.13 | $17.98 | 100 | — | — |
| 2000-06-07 | $13.94 | $17.74 | 0 | — | — |
| 2000-06-06 | $13.94 | $17.74 | 400 | — | — |
| 2000-06-05 | $14.13 | $17.98 | 0 | — | — |
| 2000-06-02 | $14.13 | $17.98 | 400 | — | — |
| 2000-06-01 | $14.75 | $18.77 | 0 | — | — |
| 2000-05-31 | $14.75 | $18.77 | 200 | — | — |
| 2000-05-30 | $14.25 | $18.14 | 700 | — | — |
| 2000-05-26 | $15.50 | $19.73 | 0 | — | — |
| 2000-05-25 | $15.50 | $19.73 | 0 | — | — |
| 2000-05-24 | $15.50 | $19.73 | 200 | — | — |
| 2000-05-23 | $15.94 | $20.29 | 500 | — | — |
| 2000-05-22 | $15.00 | $19.09 | 100 | — | — |
| 2000-05-19 | $13.50 | $17.18 | 0 | — | — |
| 2000-05-18 | $13.50 | $17.18 | 100 | — | — |
| 2000-05-17 | $13.13 | $16.71 | 300 | — | — |
| 2000-05-16 | $12.88 | $16.39 | 0 | — | — |
| 2000-05-15 | $12.88 | $16.39 | 0 | — | — |
| 2000-05-12 | $12.88 | $16.39 | 0 | — | — |
| 2000-05-11 | $12.88 | $16.39 | 100 | — | — |
| 2000-05-10 | $12.69 | $16.15 | 3,900 | — | — |
| 2000-05-09 | $12.88 | $16.39 | 900 | — | — |
| 2000-05-08 | $12.50 | $15.91 | 0 | — | — |
| 2000-05-05 | $12.50 | $15.91 | 0 | — | — |
| 2000-05-04 | $12.50 | $15.91 | 0 | — | — |
| 2000-05-03 | $12.50 | $15.91 | 0 | — | — |
| 2000-05-02 | $12.50 | $15.91 | 1,000 | — | — |
| 2000-05-01 | $13.88 | $17.66 | 0 | — | — |
| 2000-04-28 | $13.88 | $17.66 | 0 | — | — |
| 2000-04-27 | $13.88 | $17.66 | 0 | — | — |
| 2000-04-26 | $13.88 | $17.66 | 0 | — | — |
| 2000-04-25 | $13.88 | $17.66 | 0 | — | — |
| 2000-04-24 | $13.88 | $17.66 | 200 | — | — |
| 2000-04-20 | $12.38 | $15.75 | 0 | — | — |
| 2000-04-19 | $12.38 | $15.75 | 600 | — | — |
| 2000-04-18 | $12.13 | $15.43 | 200 | — | — |
| 2000-04-17 | $11.13 | $14.16 | 200 | — | — |
| 2000-04-14 | $12.06 | $15.35 | 0 | — | — |
| 2000-04-13 | $12.06 | $15.35 | 1,900 | — | — |
| 2000-04-12 | $10.88 | $13.84 | 0 | — | — |
| 2000-04-11 | $10.94 | $13.89 | 0 | — | — |
| 2000-04-10 | $10.94 | $13.89 | 0 | — | — |
| 2000-04-07 | $10.94 | $13.89 | 300 | — | — |
| 2000-04-06 | $10.50 | $13.33 | 0 | — | — |
| 2000-04-05 | $10.50 | $13.33 | 0 | — | — |
| 2000-04-04 | $10.50 | $13.33 | 0 | — | — |
| 2000-04-03 | $10.50 | $13.33 | 1,200 | — | — |
| 2000-03-31 | $10.38 | $13.18 | 100 | — | — |
| 2000-03-30 | $10.00 | $12.70 | 100 | — | — |
| 2000-03-29 | $9.94 | $12.62 | 0 | — | — |
| 2000-03-28 | $9.94 | $12.62 | 0 | — | — |
| 2000-03-27 | $9.94 | $12.62 | 0 | — | — |
| 2000-03-24 | $9.94 | $12.62 | 0 | — | — |
| 2000-03-23 | $9.94 | $12.62 | 0 | — | — |
| 2000-03-22 | $9.94 | $12.62 | 0 | — | — |
| 2000-03-21 | $9.94 | $12.62 | 300 | — | — |
| 2000-03-20 | $8.94 | $11.35 | 0 | — | — |
| 2000-03-17 | $8.94 | $11.35 | 0 | — | — |
| 2000-03-16 | $8.94 | $11.35 | 0 | — | — |
| 2000-03-15 | $8.94 | $11.35 | 700 | — | — |
| 2000-03-14 | $9.13 | $11.59 | 0 | — | — |
| 2000-03-13 | $9.13 | $11.59 | 0 | — | — |
| 2000-03-10 | $9.13 | $11.59 | 0 | — | — |
| 2000-03-09 | $9.13 | $11.59 | 0 | — | — |
| 2000-03-08 | $9.13 | $11.59 | 0 | — | — |
| 2000-03-07 | $9.13 | $11.59 | 200 | — | — |
| 2000-03-06 | $8.94 | $11.35 | 300 | — | — |
| 2000-03-03 | $8.94 | $11.35 | 0 | — | — |
| 2000-03-02 | $8.94 | $11.35 | 0 | — | — |
| 2000-03-01 | $8.94 | $11.35 | 0 | — | — |
| 2000-02-29 | $8.94 | $11.35 | 3,000 | — | — |
| 2000-02-28 | $9.00 | $11.43 | 4,800 | — | — |
| 2000-02-25 | $8.88 | $11.27 | 0 | — | — |
| 2000-02-24 | $8.88 | $11.27 | 600 | — | — |
| 2000-02-23 | $9.81 | $12.46 | 400 | — | — |
| 2000-02-22 | $9.38 | $11.91 | 600 | — | — |
| 2000-02-18 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-17 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-16 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-15 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-14 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-11 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-10 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-09 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-08 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-07 | $11.00 | $13.97 | 0 | — | — |
| 2000-02-04 | $11.00 | $13.97 | 300 | — | — |
| 2000-02-03 | $11.00 | $13.97 | 100 | — | — |
| 2000-02-02 | $11.75 | $14.92 | 0 | — | — |
| 2000-02-01 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-31 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-28 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-27 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-26 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-25 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-24 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-21 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-20 | $11.75 | $14.92 | 0 | — | — |
| 2000-01-19 | $11.75 | $14.92 | 2,200 | — | — |
| 2000-01-18 | $12.38 | $15.72 | 0 | — | — |
| 2000-01-14 | $12.38 | $15.72 | 100 | — | — |
| 2000-01-13 | $12.81 | $16.27 | 500 | — | — |
| 2000-01-12 | $11.81 | $15.00 | 0 | — | — |
| 2000-01-11 | $11.88 | $15.05 | 600 | — | — |
| 2000-01-10 | $11.75 | $14.89 | 400 | — | — |
| 2000-01-07 | $11.25 | $14.26 | 0 | — | — |
| 2000-01-06 | $11.25 | $14.26 | 500 | — | — |
| 2000-01-05 | $11.25 | $14.26 | 0 | — | — |
| 2000-01-04 | $11.25 | $14.26 | 0 | — | — |
| 2000-01-03 | $11.25 | $14.26 | 0 | — | — |